Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 35.52 36.80 35.15 36.45 34,731,852 +0.45(+1.24%)
Jan 30, 2008 35.53 36.74 35.29 36.01 33,145,852 +0.39(+1.10%)
Jan 29, 2008 34.89 35.82 34.89 35.62 31,618,464 +0.86(+2.49%)
Jan 28, 2008 33.85 34.76 33.33 34.75 30,284,240 +1.02(+3.02%)
Jan 25, 2008 34.60 35.14 33.40 33.73 37,828,404 -0.15(-0.46%)
Jan 24, 2008 33.00 34.10 32.89 33.89 55,058,188 +1.25(+3.82%)
Jan 23, 2008 32.02 32.80 30.87 32.64 53,590,872 +0.25(+0.77%)
Jan 22, 2008 31.37 32.56 31.00 32.39 61,992,456 -0.78(-2.35%)
Jan 21, 2008 33.67 34.20 32.52 33.17 0 +0.00(+0.00%)
Jan 18, 2008 33.67 34.20 32.52 33.17 52,452,588 -0.27(-0.80%)
Jan 17, 2008 35.17 35.55 33.27 33.44 44,329,768 -1.64(-4.68%)
Jan 16, 2008 36.52 36.68 34.90 35.08 49,574,564 -1.60(-4.37%)
Jan 15, 2008 37.55 37.97 36.68 36.68 33,555,580 -1.27(-3.33%)
Jan 14, 2008 38.21 38.27 37.73 37.95 22,002,444 +0.16(+0.42%)
Jan 11, 2008 37.90 38.54 37.60 37.79 24,389,672 -0.39(-1.02%)
Jan 10, 2008 37.74 38.34 37.64 38.18 28,987,236 +0.09(+0.23%)
Jan 09, 2008 37.56 38.19 37.39 38.09 28,378,322 +0.55(+1.45%)
Jan 08, 2008 38.61 38.96 37.44 37.55 27,179,082 -0.86(-2.23%)
Jan 07, 2008 39.25 39.36 38.13 38.40 29,772,372 -0.53(-1.37%)
Jan 04, 2008 39.62 39.96 38.86 38.93 24,426,006 -1.22(-3.05%)
Jan 03, 2008 40.05 40.52 40.05 40.16 18,786,522 +0.16(+0.41%)
Jan 02, 2008 40.38 40.82 39.52 39.99 25,261,816 -0.19(-0.46%)
Jan 01, 2008 40.54 40.56 39.91 40.18 0 +0.00(+0.00%)
Dec 31, 2007 40.54 40.56 39.91 40.18 14,400,649 -0.38(-0.93%)
Dec 28, 2007 40.50 40.90 40.34 40.56 16,049,639 +0.22(+0.54%)
Dec 27, 2007 40.46 40.63 40.24 40.34 17,816,440 -0.15(-0.36%)
Dec 26, 2007 39.88 40.63 39.72 40.48 17,172,826 +0.81(+2.04%)
Dec 24, 2007 39.60 39.98 39.45 39.67 9,431,633 +0.22(+0.55%)
Dec 21, 2007 38.84 39.62 38.84 39.46 32,725,416 +0.67(+1.74%)
Dec 20, 2007 38.51 38.81 38.15 38.78 20,717,188 +0.47(+1.24%)
Dec 19, 2007 38.10 38.58 37.89 38.31 18,617,540 +0.30(+0.78%)
Dec 18, 2007 37.54 38.17 37.39 38.01 23,415,890 +0.74(+1.99%)
Dec 17, 2007 37.73 37.84 37.12 37.27 20,893,390 -0.63(-1.66%)
Dec 14, 2007 38.12 38.51 37.85 37.90 21,385,022 -0.61(-1.59%)
Dec 13, 2007 37.67 38.56 37.59 38.51 20,988,056 +0.58(+1.52%)
Dec 12, 2007 37.88 38.54 37.50 37.94 26,249,322 +0.76(+2.06%)
Dec 11, 2007 37.97 38.26 37.09 37.17 22,409,670 -0.80(-2.11%)
Dec 10, 2007 37.94 38.22 37.79 37.97 14,400,346 +0.07(+0.18%)
Dec 07, 2007 38.00 38.17 37.42 37.90 15,384,721 +0.00(+0.00%)
Dec 06, 2007 36.95 38.07 36.95 37.90 19,198,182 +0.88(+2.38%)
Dec 05, 2007 37.06 37.21 36.68 37.02 24,093,374 +0.75(+2.07%)
Dec 04, 2007 36.37 36.62 36.11 36.27 19,368,868 -0.25(-0.67%)
Dec 03, 2007 35.95 36.74 35.83 36.52 21,893,912 +0.10(+0.26%)
Nov 30, 2007 36.07 36.77 35.72 36.42 46,747,716 +0.56(+1.55%)
Nov 29, 2007 35.45 36.06 35.37 35.87 29,701,598 +0.50(+1.42%)
Nov 28, 2007 34.71 35.53 34.63 35.37 35,031,008 +0.76(+2.18%)
Nov 27, 2007 34.72 34.74 33.75 34.61 39,831,716 -0.29(-0.83%)
Nov 26, 2007 35.95 36.35 34.86 34.90 27,633,480 -1.10(-3.06%)
Nov 23, 2007 35.57 36.11 35.47 36.00 10,966,075 +0.59(+1.67%)
Nov 21, 2007 35.80 36.46 35.35 35.41 24,510,486 -0.67(-1.85%)
Nov 20, 2007 35.28 36.34 35.28 36.08 33,822,568 +0.98(+2.80%)
Nov 19, 2007 35.74 36.06 35.08 35.10 24,265,678 -0.82(-2.28%)
Nov 16, 2007 35.80 36.28 35.55 35.92 27,124,542 +0.41(+1.14%)
Nov 15, 2007 35.85 36.31 35.07 35.51 30,055,112 -0.57(-1.59%)
Nov 14, 2007 36.62 37.15 35.88 36.08 26,203,296 -0.21(-0.59%)
Nov 13, 2007 36.16 36.32 35.16 36.30 28,320,332 +0.36(+1.01%)
Nov 12, 2007 37.21 37.30 35.86 35.93 30,781,116 -1.63(-4.35%)
Nov 09, 2007 37.60 38.03 37.09 37.57 27,691,560 -0.63(-1.66%)
Nov 08, 2007 37.45 38.76 37.45 38.20 32,182,804 +0.70(+1.87%)
Nov 07, 2007 38.50 38.90 37.47 37.50 26,257,252 -1.24(-3.21%)
Nov 06, 2007 38.22 38.81 38.22 38.74 22,351,634 +0.56(+1.45%)
Nov 05, 2007 37.64 38.68 37.63 38.19 22,188,176 -0.30(-0.77%)
Nov 02, 2007 37.83 38.61 37.52 38.48 27,254,826 +0.62(+1.63%)
Nov 01, 2007 38.04 38.65 37.62 37.86 25,961,166 -0.80(-2.06%)
Oct 31, 2007 37.97 38.91 37.59 38.66 29,473,826 +1.02(+2.71%)
Oct 30, 2007 38.13 38.15 37.52 37.64 27,398,430 -0.87(-2.26%)
Oct 29, 2007 38.68 38.73 38.44 38.51 14,762,099 -0.08(-0.21%)
Oct 26, 2007 38.73 38.83 38.13 38.59 20,164,886 +0.51(+1.34%)
Oct 25, 2007 37.38 38.45 36.99 38.08 28,865,570 +0.93(+2.50%)
Oct 24, 2007 37.87 37.87 36.63 37.15 31,995,918 -0.71(-1.89%)
Oct 23, 2007 37.95 38.19 37.24 37.87 22,783,318 +0.05(+0.12%)
Oct 22, 2007 38.22 38.37 37.13 37.82 29,089,508 -0.89(-2.29%)
Oct 19, 2007 39.89 39.90 38.39 38.71 25,025,004 -1.34(-3.34%)
Oct 18, 2007 39.59 40.14 39.51 40.05 18,159,626 +0.25(+0.63%)
Oct 17, 2007 40.03 40.42 39.32 39.80 27,337,562 -0.15(-0.39%)
Oct 16, 2007 39.22 40.11 39.15 39.95 27,604,794 +0.66(+1.67%)
Oct 15, 2007 39.41 39.52 38.90 39.30 20,419,222 +0.29(+0.75%)
Oct 12, 2007 39.26 39.53 38.90 39.01 14,538,882 +0.00(+0.00%)
Oct 11, 2007 39.62 39.94 38.68 39.01 25,399,120 -0.46(-1.16%)
Oct 10, 2007 38.39 40.00 38.39 39.47 21,286,624 +0.39(+0.99%)
Oct 09, 2007 38.58 39.28 38.42 39.08 23,027,550 +0.71(+1.84%)
Oct 08, 2007 38.02 38.52 38.00 38.37 16,757,102 +0.06(+0.15%)
Oct 05, 2007 38.34 38.47 37.97 38.31 14,845,829 +0.12(+0.31%)
Oct 04, 2007 37.95 38.45 37.50 38.20 31,424,044 -0.05(-0.14%)
Oct 03, 2007 38.40 38.57 37.99 38.25 26,257,098 -0.64(-1.65%)
Oct 02, 2007 39.49 39.49 38.45 38.89 27,810,612 -0.87(-2.20%)
Oct 01, 2007 39.48 39.96 39.41 39.77 21,682,374 -0.17(-0.43%)
Sep 28, 2007 40.12 40.45 39.64 39.94 15,647,366 -0.09(-0.22%)
Sep 27, 2007 40.12 40.27 39.83 40.02 23,217,650 +0.30(+0.76%)
Sep 26, 2007 40.02 40.18 39.23 39.72 22,246,864 +0.00(+0.01%)
Sep 25, 2007 40.08 40.08 39.62 39.72 22,339,286 -0.86(-2.12%)
Sep 24, 2007 40.47 40.84 40.24 40.58 27,058,958 +0.11(+0.27%)
Sep 21, 2007 40.58 40.79 40.23 40.47 21,272,892 +0.24(+0.60%)
Sep 20, 2007 40.29 40.49 38.00 40.23 15,914,094 +0.05(+0.14%)
Sep 19, 2007 40.26 40.73 40.00 40.18 23,483,654 +0.23(+0.57%)
Sep 18, 2007 38.52 40.15 38.33 39.95 24,208,806 +1.39(+3.61%)
Sep 17, 2007 38.55 38.98 38.41 38.56 15,866,405 -0.25(-0.63%)
Sep 14, 2007 38.50 39.09 38.35 38.80 15,847,064 +0.07(+0.19%)
Sep 13, 2007 38.93 39.18 38.61 38.73 17,266,300 +0.12(+0.31%)
Sep 12, 2007 37.80 38.81 37.80 38.61 21,908,552 +0.60(+1.58%)
Sep 11, 2007 37.61 38.16 36.87 38.01 25,692,202 +0.61(+1.63%)
Sep 10, 2007 37.73 37.81 36.83 37.40 21,073,456 -0.28(-0.75%)
Sep 07, 2007 37.65 37.98 37.39 37.68 19,150,486 -0.37(-0.98%)
Sep 06, 2007 37.65 38.18 37.58 38.05 21,453,424 +0.69(+1.84%)
Sep 05, 2007 37.85 37.85 37.06 37.37 21,927,892 -0.62(-1.63%)
Sep 04, 2007 37.18 38.30 37.12 37.99 19,961,122 +0.72(+1.94%)
Aug 31, 2007 37.52 37.68 37.12 37.26 19,538,854 +0.27(+0.74%)
Aug 30, 2007 36.96 37.42 36.77 36.99 20,641,402 -0.22(-0.59%)
Aug 29, 2007 36.19 37.36 36.01 37.21 20,346,262 +1.35(+3.76%)
Aug 28, 2007 36.48 36.70 35.78 35.86 20,379,666 -0.99(-2.68%)
Aug 27, 2007 36.42 37.09 36.41 36.85 23,937,398 +0.11(+0.30%)
Aug 24, 2007 36.31 36.86 36.21 36.74 20,071,120 +0.61(+1.69%)
Aug 23, 2007 36.29 36.34 35.59 36.13 20,017,278 +0.23(+0.63%)
Aug 22, 2007 35.80 36.00 35.54 35.90 26,597,622 +0.30(+0.84%)
Aug 21, 2007 35.97 36.26 35.40 35.60 25,624,488 -0.74(-2.03%)
Aug 20, 2007 35.90 36.59 35.61 36.34 25,918,748 +0.33(+0.92%)
Aug 17, 2007 35.90 36.40 35.52 36.01 32,781,222 +0.84(+2.39%)
Aug 16, 2007 34.59 35.43 33.56 35.17 48,828,096 -0.05(-0.13%)
Aug 15, 2007 35.93 36.45 35.07 35.21 31,486,736 -0.67(-1.88%)
Aug 14, 2007 36.35 36.58 35.74 35.88 25,208,636 -0.15(-0.43%)
Aug 13, 2007 35.96 36.57 35.73 36.04 23,934,762 +0.45(+1.27%)
Aug 10, 2007 35.27 35.86 34.58 35.59 37,039,352 -0.01(-0.03%)
Aug 09, 2007 35.81 36.58 35.59 35.60 27,866,568 -1.11(-3.02%)
Aug 08, 2007 36.46 37.28 36.18 36.71 26,621,692 +0.31(+0.86%)
Aug 07, 2007 35.44 36.83 35.13 36.39 34,886,848 +0.47(+1.30%)
Aug 06, 2007 35.46 36.01 34.24 35.93 37,296,008 +0.36(+1.02%)
Aug 03, 2007 35.75 36.52 35.33 35.56 32,093,984 -0.96(-2.63%)
Aug 02, 2007 36.90 37.09 35.88 36.52 30,361,334 -0.22(-0.61%)
Aug 01, 2007 36.47 37.58 35.66 36.74 36,818,196 -0.04(-0.11%)
Jul 31, 2007 37.50 37.71 36.71 36.79 27,492,566 -0.25(-0.68%)
Jul 30, 2007 36.63 37.20 36.18 37.04 26,599,536 +0.72(+1.99%)
Jul 27, 2007 36.87 37.29 35.98 36.31 38,431,972 -0.91(-2.46%)
Jul 26, 2007 37.77 38.21 36.04 37.23 41,336,428 -1.13(-2.94%)
Jul 25, 2007 37.58 38.66 36.99 38.36 31,880,776 +0.89(+2.38%)
Jul 24, 2007 38.72 38.74 37.24 37.46 34,954,844 -1.50(-3.85%)
Jul 23, 2007 39.22 39.24 38.23 38.96 26,660,402 -0.30(-0.78%)
Jul 20, 2007 39.63 39.67 38.96 39.27 25,727,684 -0.48(-1.21%)
Jul 19, 2007 40.00 40.24 39.72 39.75 20,695,466 -0.02(-0.05%)
Jul 18, 2007 38.90 39.84 38.89 39.77 29,927,672 +0.65(+1.65%)
Jul 17, 2007 39.93 40.23 38.97 39.12 31,587,668 -0.52(-1.32%)
Jul 16, 2007 40.77 41.01 38.99 39.65 56,536,768 -1.38(-3.37%)
Jul 13, 2007 40.68 41.34 40.04 41.03 30,599,372 +0.70(+1.73%)
Jul 12, 2007 39.29 40.34 38.95 40.33 39,378,504 +1.39(+3.56%)
Jul 11, 2007 38.53 39.24 38.49 38.95 39,121,380 +0.67(+1.75%)
Jul 10, 2007 38.18 39.53 37.93 38.28 49,345,712 +0.03(+0.08%)
Jul 09, 2007 36.79 38.56 36.85 38.25 39,419,968 +1.37(+3.71%)
Jul 06, 2007 37.02 37.19 36.81 36.88 17,192,340 +0.15(+0.40%)
Jul 05, 2007 36.95 36.98 36.34 36.73 26,883,472 +0.05(+0.12%)
Jul 03, 2007 36.25 36.89 36.23 36.69 12,028,347 +0.28(+0.76%)
Jul 02, 2007 35.81 36.63 35.89 36.41 29,828,072 +0.69(+1.92%)
Jun 29, 2007 35.48 35.73 35.23 35.72 24,476,362 +0.80(+2.29%)
Jun 28, 2007 35.27 35.49 34.82 34.92 21,955,512 -0.24(-0.67%)
Jun 27, 2007 34.24 35.27 33.92 35.16 33,916,892 +0.66(+1.93%)
Jun 26, 2007 35.67 35.74 34.27 34.49 37,764,436 -1.02(-2.87%)
Jun 25, 2007 35.65 36.19 35.41 35.51 28,180,644 -0.32(-0.89%)
Jun 22, 2007 36.19 36.40 35.57 35.83 27,293,278 -0.42(-1.17%)
Jun 21, 2007 35.95 36.35 35.72 36.25 22,712,432 +0.67(+1.88%)
Jun 20, 2007 36.59 36.76 35.54 35.58 24,290,996 -0.92(-2.53%)
Jun 19, 2007 36.53 36.63 36.30 36.51 19,276,018 -0.21(-0.57%)
Jun 18, 2007 36.73 37.04 36.69 36.72 16,590,522 +0.08(+0.21%)
Jun 15, 2007 36.40 36.75 36.23 36.64 26,248,420 +0.59(+1.64%)
Jun 14, 2007 35.64 36.14 35.49 36.05 18,519,816 +0.67(+1.89%)
Jun 13, 2007 35.18 35.58 35.17 35.38 29,634,300 +0.29(+0.82%)
Jun 12, 2007 35.42 35.58 35.06 35.09 21,007,966 -0.34(-0.97%)
Jun 11, 2007 35.27 35.74 35.06 35.43 16,813,474 +0.26(+0.75%)
Jun 08, 2007 35.02 35.22 34.67 35.17 24,177,978 +0.01(+0.04%)
Jun 07, 2007 35.64 35.92 35.08 35.16 22,261,654 -0.52(-1.45%)
Jun 06, 2007 36.03 35.91 35.42 35.67 21,685,558 -0.41(-1.12%)
Jun 05, 2007 35.99 36.25 35.79 36.08 16,797,192 -0.05(-0.15%)
Jun 04, 2007 35.88 36.36 35.72 36.13 19,458,258 +0.25(+0.70%)
Jun 01, 2007 35.24 36.04 35.43 35.88 25,347,394 +0.65(+1.85%)
May 31, 2007 35.17 35.46 35.00 35.23 29,844,832 +0.06(+0.17%)
May 30, 2007 34.06 35.26 34.09 35.17 28,679,938 +0.89(+2.59%)
May 29, 2007 34.71 34.71 33.98 34.29 23,208,850 -0.49(-1.40%)
May 25, 2007 34.44 34.83 34.31 34.77 25,581,980 +0.56(+1.64%)
May 24, 2007 34.91 35.28 33.98 34.21 46,515,060 -0.69(-1.98%)
May 23, 2007 34.51 35.39 34.70 34.91 31,892,232 +0.39(+1.13%)
May 22, 2007 34.52 34.99 34.13 34.51 30,350,722 -0.00(-0.01%)
May 21, 2007 34.24 34.95 34.24 34.52 38,828,988 +0.46(+1.35%)
May 18, 2007 33.47 34.18 33.10 34.06 38,566,868 +0.73(+2.18%)
May 17, 2007 32.54 33.49 32.31 33.33 34,522,752 +0.64(+1.95%)
May 16, 2007 32.28 32.70 32.15 32.69 34,840,948 +0.51(+1.60%)
May 15, 2007 32.18 32.56 32.04 32.18 21,953,786 +0.00(+0.00%)
May 14, 2007 31.94 32.26 31.94 32.18 23,472,170 +0.24(+0.76%)
May 11, 2007 31.58 32.10 31.58 31.94 23,886,084 +0.50(+1.61%)
May 10, 2007 31.92 32.07 31.26 31.43 21,683,588 -0.47(-1.47%)
May 09, 2007 31.90 32.05 31.52 31.90 25,924,258 -0.06(-0.20%)
May 08, 2007 31.96 32.10 31.65 31.97 16,230,785 -0.04(-0.13%)
May 07, 2007 31.83 32.01 31.60 32.01 15,188,520 +0.07(+0.21%)
May 04, 2007 31.86 32.28 31.81 31.94 18,603,652 +0.09(+0.29%)
May 03, 2007 31.47 31.97 31.39 31.85 31,255,152 +0.26(+0.82%)
May 02, 2007 31.49 31.70 31.26 31.59 20,330,924 +0.10(+0.33%)
May 01, 2007 31.54 31.81 31.27 31.48 21,313,640 -0.07(-0.23%)
Apr 30, 2007 31.69 32.19 31.46 31.56 23,899,974 -0.31(-0.99%)
Apr 27, 2007 32.03 32.13 31.62 31.87 19,395,338 -0.31(-0.98%)
Apr 26, 2007 31.75 32.31 31.75 32.18 21,701,466 -0.04(-0.13%)
Apr 25, 2007 31.80 32.41 31.42 32.23 30,803,916 +0.54(+1.69%)
Apr 24, 2007 31.92 32.13 31.58 31.69 24,112,130 -0.44(-1.36%)
Apr 23, 2007 32.28 32.61 32.03 32.13 28,984,656 -0.30(-0.91%)
Apr 20, 2007 31.88 32.45 31.57 32.42 27,188,726 +0.90(+2.84%)
Apr 19, 2007 31.52 31.68 31.32 31.52 14,719,068 -0.25(-0.80%)
Apr 18, 2007 31.82 31.89 31.61 31.78 17,446,976 -0.27(-0.84%)
Apr 17, 2007 32.18 32.38 31.87 32.05 20,210,496 -0.08(-0.24%)
Apr 16, 2007 32.20 32.23 31.79 32.13 17,368,040 +0.03(+0.09%)
Apr 13, 2007 32.08 32.20 31.78 32.10 21,635,280 +0.02(+0.07%)
Apr 12, 2007 31.71 32.12 31.42 32.08 26,135,632 +0.57(+1.82%)
Apr 11, 2007 31.74 31.83 31.41 31.50 24,057,216 -0.10(-0.32%)
Apr 10, 2007 31.25 31.76 31.25 31.60 26,632,230 +0.47(+1.51%)
Apr 09, 2007 30.50 31.47 30.14 31.13 21,287,780 +0.21(+0.68%)
Apr 05, 2007 30.80 31.11 30.65 30.92 15,213,621 +0.10(+0.32%)
Apr 04, 2007 30.71 30.92 30.32 30.82 25,127,412 -0.05(-0.15%)
Apr 03, 2007 30.78 31.09 30.58 30.87 22,567,180 -0.16(-0.51%)
Apr 02, 2007 31.17 31.29 30.85 31.03 22,201,936 -0.07(-0.23%)
Mar 30, 2007 31.30 31.43 30.94 31.10 23,748,658 -0.37(-1.19%)
Mar 29, 2007 31.76 31.78 31.33 31.47 23,858,272 -0.03(-0.10%)
Mar 28, 2007 31.82 32.08 30.76 31.51 25,713,388 -0.11(-0.35%)
Mar 27, 2007 31.54 31.73 31.40 31.62 18,422,324 -0.04(-0.11%)
Mar 26, 2007 31.63 31.87 31.38 31.65 22,616,188 +0.14(+0.45%)
Mar 23, 2007 31.49 31.78 31.26 31.51 24,119,428 +0.26(+0.83%)
Mar 22, 2007 30.70 31.55 30.70 31.25 35,526,260 +0.69(+2.25%)
Mar 21, 2007 30.25 30.74 30.15 30.56 25,084,634 +0.39(+1.30%)
Mar 20, 2007 29.99 30.22 29.56 30.17 27,408,822 +0.30(+1.01%)
Mar 19, 2007 29.88 30.11 29.63 29.87 32,527,472 +0.14(+0.47%)
Mar 16, 2007 30.27 30.32 29.66 29.73 31,794,894 -0.54(-1.77%)
Mar 15, 2007 30.90 30.80 30.24 30.27 28,571,370 -0.63(-2.05%)
Mar 14, 2007 30.60 30.92 29.97 30.90 34,337,496 +0.60(+1.98%)
Mar 13, 2007 30.60 31.14 30.29 30.30 28,474,174 -0.30(-0.97%)
Mar 12, 2007 30.52 30.82 30.40 30.60 23,533,476 -0.25(-0.83%)
Mar 09, 2007 31.02 31.08 30.68 30.85 26,794,750 +0.10(+0.34%)
Mar 08, 2007 30.85 31.01 30.59 30.75 22,116,668 +0.19(+0.61%)
Mar 07, 2007 29.95 31.28 29.90 30.56 35,963,896 +0.61(+2.04%)
Mar 06, 2007 29.59 30.01 29.53 29.95 21,106,640 +0.61(+2.06%)
Mar 05, 2007 29.17 29.89 29.05 29.35 27,171,426 -0.20(-0.68%)
Mar 02, 2007 29.89 30.03 29.35 29.55 23,747,304 -0.46(-1.55%)
Mar 01, 2007 29.54 30.19 29.02 30.01 31,680,264 +0.29(+0.96%)
Feb 28, 2007 29.80 30.23 29.42 29.72 30,908,042 +0.12(+0.41%)
Feb 27, 2007 30.44 30.73 29.13 29.60 37,194,564 -1.32(-4.28%)
Feb 26, 2007 30.76 31.02 30.71 30.92 17,315,980 +0.35(+1.13%)
Feb 23, 2007 30.61 30.82 30.53 30.58 19,398,646 +0.15(+0.48%)
Feb 22, 2007 30.16 30.47 29.85 30.43 19,774,440 +0.27(+0.89%)
Feb 21, 2007 29.81 30.20 29.43 30.16 23,647,752 +0.33(+1.11%)
Feb 20, 2007 29.86 29.87 29.59 29.83 15,946,399 -0.27(-0.89%)
Feb 16, 2007 29.95 30.21 29.92 30.10 15,518,082 -0.00(-0.01%)
Feb 15, 2007 30.52 30.53 29.93 30.11 22,891,770 -0.59(-1.93%)
Feb 14, 2007 30.60 30.99 30.58 30.70 20,948,158 +0.09(+0.28%)
Feb 13, 2007 30.16 30.65 30.10 30.61 21,474,650 +0.56(+1.88%)
Feb 12, 2007 30.08 30.38 29.90 30.05 19,930,006 -0.44(-1.43%)
Feb 09, 2007 30.49 30.64 30.27 30.48 20,781,830 +0.05(+0.18%)
Feb 08, 2007 30.13 30.55 29.86 30.43 21,850,096 +0.29(+0.97%)
Feb 07, 2007 30.41 30.46 29.93 30.14 21,863,940 -0.19(-0.62%)
Feb 06, 2007 31.26 30.88 30.14 30.32 18,320,272 -0.18(-0.60%)
Feb 05, 2007 30.67 30.84 30.43 30.51 14,388,064 -0.11(-0.37%)
Feb 02, 2007 30.65 30.73 30.27 30.62 15,283,595 -0.01(-0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.